Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-30)Premium Content

Costco Wholesale Corporation (COST)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 150402C00120000 C 04/02/15 120.0 28.95 30.90
COST 150402C00125000 C 04/02/15 125.0 24.05 25.85
COST 150402C00126000 C 04/02/15 126.0 23.00 24.90
COST 150402C00127000 C 04/02/15 127.0 22.25 23.85
COST 150402C00128000 C 04/02/15 128.0 21.30 22.85
COST 150402C00129000 C 04/02/15 129.0 20.35 21.85
COST 150402C00130000 C 04/02/15 130.0 19.35 20.85
COST 150402C00131000 C 04/02/15 131.0 18.45 20.50
COST 150402C00132000 C 04/02/15 132.0 17.45 19.45
COST 150402C00133000 C 04/02/15 133.0 16.45 17.85
COST 150402C00134000 C 04/02/15 134.0 15.45 17.40
COST 150402C00135000 C 04/02/15 135.0 14.50 15.90
COST 150402C00136000 C 04/02/15 136.0 13.50 14.90
COST 150402C00137000 C 04/02/15 137.0 12.55 14.45
COST 150402C00138000 C 04/02/15 138.0 11.55 13.55
COST 150402C00139000 C 04/02/15 139.0 10.55 12.40
COST 150402C00140000 C 04/02/15 140.0 9.80 11.55
COST 150402C00141000 C 04/02/15 141.0 8.80 10.40
COST 150402C00142000 C 04/02/15 142.0 7.85 9.45
COST 150402C00143000 C 04/02/15 143.0 6.90 8.40
COST 150402C00144000 C 04/02/15 144.0 6.00 6.85
COST 150402C00145000 C 04/02/15 145.0 5.05 6.00
COST 150402C00146000 C 04/02/15 146.0 4.35 4.90
COST 150402C00147000 C 04/02/15 147.0 3.50 3.90
COST 150402C00148000 C 04/02/15 148.0 2.70 2.91
COST 150402C00149000 C 04/02/15 149.0 1.94 2.11
COST 150402C00150000 C 04/02/15 150.0 1.28 1.41
COST 150402C00152500 C 04/02/15 152.5 0.30 0.38
COST 150402C00155000 C 04/02/15 155.0 0.05 0.13
COST 150402C00157500 C 04/02/15 157.5 0.00 0.13
COST 150402C00160000 C 04/02/15 160.0 0.00 0.13
COST 150402C00162500 C 04/02/15 162.5 0.00 0.13
COST 150402C00165000 C 04/02/15 165.0 0.00 0.09
COST 150402C00167500 C 04/02/15 167.5 0.00 0.13
COST 150402C00170000 C 04/02/15 170.0 0.00 0.13
COST 150402C00172500 C 04/02/15 172.5 0.00 0.12
COST 150402C00175000 C 04/02/15 175.0 0.00 0.12
COST 150402C00177500 C 04/02/15 177.5 0.00 0.12
COST 150402C00180000 C 04/02/15 180.0 0.00 0.12
COST 150402C00182500 C 04/02/15 182.5 0.00 0.12
COST 150402C00185000 C 04/02/15 185.0 0.00 0.12
COST 150402C00187500 C 04/02/15 187.5 0.00 0.14
COST 150402C00190000 C 04/02/15 190.0 0.00 0.13
COST 150402C00195000 C 04/02/15 195.0 0.00 0.13
COST 150402C00200000 C 04/02/15 200.0 0.00 0.13
COST 150402C00205000 C 04/02/15 205.0 0.00 0.13
COST 150402C00210000 C 04/02/15 210.0 0.00 0.13
COST 150402P00120000 P 04/02/15 120.0 0.00 0.12
COST 150402P00125000 P 04/02/15 125.0 0.00 0.13
COST 150402P00126000 P 04/02/15 126.0 0.00 0.12
COST 150402P00127000 P 04/02/15 127.0 0.00 0.13
COST 150402P00128000 P 04/02/15 128.0 0.00 0.13
COST 150402P00129000 P 04/02/15 129.0 0.00 0.13
COST 150402P00130000 P 04/02/15 130.0 0.00 0.13
COST 150402P00131000 P 04/02/15 131.0 0.00 0.13
COST 150402P00132000 P 04/02/15 132.0 0.00 0.13
COST 150402P00133000 P 04/02/15 133.0 0.01 0.13
COST 150402P00134000 P 04/02/15 134.0 0.01 0.06
COST 150402P00135000 P 04/02/15 135.0 0.01 0.07
COST 150402P00136000 P 04/02/15 136.0 0.01 0.12
COST 150402P00137000 P 04/02/15 137.0 0.01 0.07
COST 150402P00138000 P 04/02/15 138.0 0.02 0.09
COST 150402P00139000 P 04/02/15 139.0 0.01 0.10
COST 150402P00140000 P 04/02/15 140.0 0.02 0.11
COST 150402P00141000 P 04/02/15 141.0 0.03 0.11
COST 150402P00142000 P 04/02/15 142.0 0.03 0.17
COST 150402P00143000 P 04/02/15 143.0 0.04 0.19
COST 150402P00144000 P 04/02/15 144.0 0.05 0.15
COST 150402P00145000 P 04/02/15 145.0 0.07 0.12
COST 150402P00146000 P 04/02/15 146.0 0.11 0.16
COST 150402P00147000 P 04/02/15 147.0 0.16 0.22
COST 150402P00148000 P 04/02/15 148.0 0.29 0.36
COST 150402P00149000 P 04/02/15 149.0 0.50 0.57
COST 150402P00150000 P 04/02/15 150.0 0.82 0.91
COST 150402P00152500 P 04/02/15 152.5 2.26 2.47
COST 150402P00155000 P 04/02/15 155.0 4.15 4.70
COST 150402P00157500 P 04/02/15 157.5 6.15 7.20
COST 150402P00160000 P 04/02/15 160.0 8.40 9.75
COST 150402P00162500 P 04/02/15 162.5 10.05 12.25
COST 150402P00165000 P 04/02/15 165.0 12.75 14.80
COST 150402P00167500 P 04/02/15 167.5 15.10 18.20
COST 150402P00170000 P 04/02/15 170.0 17.55 20.70
COST 150402P00172500 P 04/02/15 172.5 19.80 23.45
COST 150402P00175000 P 04/02/15 175.0 22.60 26.10
COST 150402P00177500 P 04/02/15 177.5 25.00 28.65
COST 150402P00180000 P 04/02/15 180.0 27.60 30.05
COST 150402P00182500 P 04/02/15 182.5 29.75 32.30
COST 150402P00185000 P 04/02/15 185.0 32.25 34.80
COST 150402P00187500 P 04/02/15 187.5 34.75 37.30
COST 150402P00190000 P 04/02/15 190.0 37.50 40.00
COST 150402P00195000 P 04/02/15 195.0 42.50 45.55
COST 150402P00200000 P 04/02/15 200.0 47.25 49.80
COST 150402P00205000 P 04/02/15 205.0 52.25 54.80
COST 150402P00210000 P 04/02/15 210.0 57.25 59.85
COST 150410C00125000 C 04/10/15 125.0 24.45 26.10
COST 150410C00130000 C 04/10/15 130.0 19.50 21.45
COST 150410C00133000 C 04/10/15 133.0 16.60 18.50
COST 150410C00134000 C 04/10/15 134.0 15.60 17.05
COST 150410C00135000 C 04/10/15 135.0 14.60 16.50
COST 150410C00136000 C 04/10/15 136.0 13.55 15.50
COST 150410C00137000 C 04/10/15 137.0 12.55 14.50
COST 150410C00138000 C 04/10/15 138.0 11.65 14.05
COST 150410C00139000 C 04/10/15 139.0 10.65 12.15
COST 150410C00140000 C 04/10/15 140.0 10.05 11.55
COST 150410C00141000 C 04/10/15 141.0 9.05 10.55
COST 150410C00142000 C 04/10/15 142.0 8.10 9.60
COST 150410C00143000 C 04/10/15 143.0 7.25 8.60
COST 150410C00144000 C 04/10/15 144.0 6.30 7.70
COST 150410C00145000 C 04/10/15 145.0 5.45 6.75
COST 150410C00146000 C 04/10/15 146.0 4.85 5.25
COST 150410C00147000 C 04/10/15 147.0 4.15 4.65
COST 150410C00148000 C 04/10/15 148.0 3.35 3.85
COST 150410C00149000 C 04/10/15 149.0 2.47 2.99
COST 150410C00150000 C 04/10/15 150.0 2.10 2.34
COST 150410C00152500 C 04/10/15 152.5 0.99 1.08
COST 150410C00155000 C 04/10/15 155.0 0.39 0.47
COST 150410C00157500 C 04/10/15 157.5 0.14 0.20
COST 150410C00160000 C 04/10/15 160.0 0.03 0.13
COST 150410C00162500 C 04/10/15 162.5 0.01 0.13
COST 150410C00165000 C 04/10/15 165.0 0.00 0.09
COST 150410C00167500 C 04/10/15 167.5 0.00 0.13
COST 150410C00170000 C 04/10/15 170.0 0.00 0.13
COST 150410C00172500 C 04/10/15 172.5 0.00 0.13
COST 150410C00175000 C 04/10/15 175.0 0.00 0.13
COST 150410C00177500 C 04/10/15 177.5 0.00 0.13
COST 150410C00180000 C 04/10/15 180.0 0.00 0.13
COST 150410C00185000 C 04/10/15 185.0 0.00 0.13
COST 150410P00125000 P 04/10/15 125.0 0.00 0.13
COST 150410P00130000 P 04/10/15 130.0 0.01 0.06
COST 150410P00133000 P 04/10/15 133.0 0.03 0.13
COST 150410P00134000 P 04/10/15 134.0 0.04 0.13
COST 150410P00135000 P 04/10/15 135.0 0.05 0.13
COST 150410P00136000 P 04/10/15 136.0 0.05 0.13
COST 150410P00137000 P 04/10/15 137.0 0.07 0.15
COST 150410P00138000 P 04/10/15 138.0 0.08 0.13
COST 150410P00139000 P 04/10/15 139.0 0.10 0.20
COST 150410P00140000 P 04/10/15 140.0 0.12 0.22
COST 150410P00141000 P 04/10/15 141.0 0.17 0.22
COST 150410P00142000 P 04/10/15 142.0 0.20 0.26
COST 150410P00143000 P 04/10/15 143.0 0.25 0.31
COST 150410P00144000 P 04/10/15 144.0 0.31 0.39
COST 150410P00145000 P 04/10/15 145.0 0.40 0.50
COST 150410P00146000 P 04/10/15 146.0 0.55 0.63
COST 150410P00147000 P 04/10/15 147.0 0.66 0.83
COST 150410P00148000 P 04/10/15 148.0 0.96 1.05
COST 150410P00149000 P 04/10/15 149.0 1.25 1.38
COST 150410P00150000 P 04/10/15 150.0 1.63 1.77
COST 150410P00152500 P 04/10/15 152.5 2.98 3.15
COST 150410P00155000 P 04/10/15 155.0 4.45 5.05
COST 150410P00157500 P 04/10/15 157.5 6.35 7.75
COST 150410P00160000 P 04/10/15 160.0 7.70 10.25
COST 150410P00162500 P 04/10/15 162.5 11.00 12.50
COST 150410P00165000 P 04/10/15 165.0 13.40 15.00
COST 150410P00167500 P 04/10/15 167.5 15.15 18.50
COST 150410P00170000 P 04/10/15 170.0 17.60 20.00
COST 150410P00172500 P 04/10/15 172.5 19.85 22.40
COST 150410P00175000 P 04/10/15 175.0 22.55 25.25
COST 150410P00177500 P 04/10/15 177.5 25.05 27.80
COST 150410P00180000 P 04/10/15 180.0 27.55 30.25
COST 150410P00185000 P 04/10/15 185.0 32.40 34.95
COST 150417C00055000 C 04/17/15 55.0 93.85 97.25
COST 150417C00060000 C 04/17/15 60.0 88.80 92.45
COST 150417C00065000 C 04/17/15 65.0 83.80 87.45
COST 150417C00070000 C 04/17/15 70.0 78.80 82.45
COST 150417C00075000 C 04/17/15 75.0 73.80 77.45
COST 150417C00080000 C 04/17/15 80.0 68.80 72.45
COST 150417C00085000 C 04/17/15 85.0 63.80 67.45
COST 150417C00090000 C 04/17/15 90.0 58.85 62.45
COST 150417C00095000 C 04/17/15 95.0 53.85 57.80
COST 150417C00100000 C 04/17/15 100.0 48.85 52.45
COST 150417C00105000 C 04/17/15 105.0 43.90 46.50
COST 150417C00110000 C 04/17/15 110.0 38.95 42.45
COST 150417C00115000 C 04/17/15 115.0 34.45 36.40
COST 150417C00119000 C 04/17/15 119.0 30.35 32.40
COST 150417C00120000 C 04/17/15 120.0 29.50 31.05
COST 150417C00121000 C 04/17/15 121.0 28.35 31.00
COST 150417C00122000 C 04/17/15 122.0 27.45 29.95
COST 150417C00123000 C 04/17/15 123.0 26.40 28.75
COST 150417C00124000 C 04/17/15 124.0 25.45 28.10
COST 150417C00125000 C 04/17/15 125.0 24.45 26.45
COST 150417C00126000 C 04/17/15 126.0 23.75 25.45
COST 150417C00127000 C 04/17/15 127.0 22.50 24.80
COST 150417C00128000 C 04/17/15 128.0 21.50 23.45
COST 150417C00129000 C 04/17/15 129.0 20.50 22.45
COST 150417C00130000 C 04/17/15 130.0 19.60 21.45
COST 150417C00131000 C 04/17/15 131.0 18.65 20.45
COST 150417C00132000 C 04/17/15 132.0 17.65 19.45
COST 150417C00133000 C 04/17/15 133.0 16.65 18.80
COST 150417C00134000 C 04/17/15 134.0 15.60 17.80
COST 150417C00135000 C 04/17/15 135.0 15.35 16.10
COST 150417C00136000 C 04/17/15 136.0 13.65 15.65
COST 150417C00137000 C 04/17/15 137.0 12.65 14.50
COST 150417C00138000 C 04/17/15 138.0 12.10 13.15
COST 150417C00139000 C 04/17/15 139.0 11.15 12.20
COST 150417C00140000 C 04/17/15 140.0 10.60 11.20
COST 150417C00141000 C 04/17/15 141.0 9.55 10.65
COST 150417C00142000 C 04/17/15 142.0 8.65 9.25
COST 150417C00143000 C 04/17/15 143.0 7.70 8.30
COST 150417C00144000 C 04/17/15 144.0 6.90 7.20
COST 150417C00145000 C 04/17/15 145.0 6.10 6.35
COST 150417C00146000 C 04/17/15 146.0 5.25 5.75
COST 150417C00147000 C 04/17/15 147.0 4.50 4.80
COST 150417C00148000 C 04/17/15 148.0 3.75 3.95
COST 150417C00149000 C 04/17/15 149.0 3.10 3.30
COST 150417C00150000 C 04/17/15 150.0 2.52 2.67
COST 150417C00152500 C 04/17/15 152.5 1.36 1.44
COST 150417C00155000 C 04/17/15 155.0 0.65 0.70
COST 150417C00157500 C 04/17/15 157.5 0.29 0.34
COST 150417C00160000 C 04/17/15 160.0 0.13 0.16
COST 150417C00162500 C 04/17/15 162.5 0.05 0.09
COST 150417C00165000 C 04/17/15 165.0 0.02 0.04
COST 150417C00167500 C 04/17/15 167.5 0.00 0.04
COST 150417C00170000 C 04/17/15 170.0 0.00 0.04
COST 150417C00172500 C 04/17/15 172.5 0.00 0.03
COST 150417C00175000 C 04/17/15 175.0 0.00 0.03
COST 150417C00177500 C 04/17/15 177.5 0.00 0.03
COST 150417C00180000 C 04/17/15 180.0 0.00 0.03
COST 150417C00182500 C 04/17/15 182.5 0.00 0.02
COST 150417C00185000 C 04/17/15 185.0 0.00 0.02
COST 150417C00187500 C 04/17/15 187.5 0.00 0.02
COST 150417C00190000 C 04/17/15 190.0 0.00 0.02
COST 150417C00195000 C 04/17/15 195.0 0.00 0.02
COST 150417C00205000 C 04/17/15 205.0 0.00 0.02
COST 150417P00055000 P 04/17/15 55.0 0.00 0.02
COST 150417P00060000 P 04/17/15 60.0 0.00 0.03
COST 150417P00065000 P 04/17/15 65.0 0.00 0.03
COST 150417P00070000 P 04/17/15 70.0 0.00 0.02
COST 150417P00075000 P 04/17/15 75.0 0.00 0.01
COST 150417P00080000 P 04/17/15 80.0 0.00 0.01
COST 150417P00085000 P 04/17/15 85.0 0.00 0.01
COST 150417P00090000 P 04/17/15 90.0 0.00 0.01
COST 150417P00095000 P 04/17/15 95.0 0.00 0.01
COST 150417P00100000 P 04/17/15 100.0 0.00 0.01
COST 150417P00105000 P 04/17/15 105.0 0.00 0.01
COST 150417P00110000 P 04/17/15 110.0 0.00 0.03
COST 150417P00115000 P 04/17/15 115.0 0.01 0.04
COST 150417P00119000 P 04/17/15 119.0 0.01 0.05
COST 150417P00120000 P 04/17/15 120.0 0.02 0.04
COST 150417P00121000 P 04/17/15 121.0 0.01 0.05
COST 150417P00122000 P 04/17/15 122.0 0.02 0.05
COST 150417P00123000 P 04/17/15 123.0 0.02 0.06
COST 150417P00124000 P 04/17/15 124.0 0.02 0.06
COST 150417P00125000 P 04/17/15 125.0 0.03 0.06
COST 150417P00126000 P 04/17/15 126.0 0.03 0.07
COST 150417P00127000 P 04/17/15 127.0 0.03 0.07
COST 150417P00128000 P 04/17/15 128.0 0.04 0.08
COST 150417P00129000 P 04/17/15 129.0 0.04 0.08
COST 150417P00130000 P 04/17/15 130.0 0.05 0.09
COST 150417P00131000 P 04/17/15 131.0 0.06 0.10
COST 150417P00132000 P 04/17/15 132.0 0.07 0.11
COST 150417P00133000 P 04/17/15 133.0 0.07 0.12
COST 150417P00134000 P 04/17/15 134.0 0.07 0.13
COST 150417P00135000 P 04/17/15 135.0 0.10 0.14
COST 150417P00136000 P 04/17/15 136.0 0.11 0.17
COST 150417P00137000 P 04/17/15 137.0 0.13 0.20
COST 150417P00138000 P 04/17/15 138.0 0.16 0.21
COST 150417P00139000 P 04/17/15 139.0 0.19 0.24
COST 150417P00140000 P 04/17/15 140.0 0.24 0.28
COST 150417P00141000 P 04/17/15 141.0 0.27 0.34
COST 150417P00142000 P 04/17/15 142.0 0.33 0.40
COST 150417P00143000 P 04/17/15 143.0 0.40 0.49
COST 150417P00144000 P 04/17/15 144.0 0.54 0.59
COST 150417P00145000 P 04/17/15 145.0 0.66 0.72
COST 150417P00146000 P 04/17/15 146.0 0.83 0.91
COST 150417P00147000 P 04/17/15 147.0 1.05 1.13
COST 150417P00148000 P 04/17/15 148.0 1.31 1.40
COST 150417P00149000 P 04/17/15 149.0 1.62 1.73
COST 150417P00150000 P 04/17/15 150.0 2.03 2.13
COST 150417P00152500 P 04/17/15 152.5 3.30 3.50
COST 150417P00155000 P 04/17/15 155.0 4.80 5.30
COST 150417P00157500 P 04/17/15 157.5 6.55 7.50
COST 150417P00160000 P 04/17/15 160.0 8.85 9.90
COST 150417P00162500 P 04/17/15 162.5 11.25 12.40
COST 150417P00165000 P 04/17/15 165.0 13.70 14.90
COST 150417P00167500 P 04/17/15 167.5 16.10 17.40
COST 150417P00170000 P 04/17/15 170.0 18.25 19.85
COST 150417P00172500 P 04/17/15 172.5 20.35 22.40
COST 150417P00175000 P 04/17/15 175.0 22.65 24.95
COST 150417P00177500 P 04/17/15 177.5 25.00 27.45
COST 150417P00180000 P 04/17/15 180.0 27.50 29.95
COST 150417P00182500 P 04/17/15 182.5 30.10 32.45
COST 150417P00185000 P 04/17/15 185.0 32.50 34.95
COST 150417P00187500 P 04/17/15 187.5 35.00 37.45
COST 150417P00190000 P 04/17/15 190.0 37.60 39.95
COST 150417P00195000 P 04/17/15 195.0 42.90 44.90
COST 150417P00205000 P 04/17/15 205.0 52.25 56.25
COST 150424C00125000 C 04/24/15 125.0 24.50 27.55
COST 150424C00130000 C 04/24/15 130.0 19.70 21.65
COST 150424C00133000 C 04/24/15 133.0 16.65 18.70
COST 150424C00134000 C 04/24/15 134.0 15.60 17.70
COST 150424C00135000 C 04/24/15 135.0 14.75 16.70
COST 150424C00136000 C 04/24/15 136.0 13.90 15.75
COST 150424C00137000 C 04/24/15 137.0 12.95 15.55
COST 150424C00138000 C 04/24/15 138.0 12.00 14.60
COST 150424C00139000 C 04/24/15 139.0 11.05 13.65
COST 150424C00140000 C 04/24/15 140.0 10.60 11.90
COST 150424C00141000 C 04/24/15 141.0 9.70 11.40
COST 150424C00142000 C 04/24/15 142.0 8.70 9.80
COST 150424C00143000 C 04/24/15 143.0 7.55 8.90
COST 150424C00144000 C 04/24/15 144.0 6.80 8.00
COST 150424C00145000 C 04/24/15 145.0 6.35 7.20
COST 150424C00146000 C 04/24/15 146.0 5.50 6.40
COST 150424C00147000 C 04/24/15 147.0 4.80 5.30
COST 150424C00148000 C 04/24/15 148.0 4.10 4.55
COST 150424C00149000 C 04/24/15 149.0 3.40 3.85
COST 150424C00150000 C 04/24/15 150.0 2.86 3.10
COST 150424C00152500 C 04/24/15 152.5 1.60 2.00
COST 150424C00155000 C 04/24/15 155.0 0.88 1.03
COST 150424C00157500 C 04/24/15 157.5 0.44 0.55
COST 150424C00160000 C 04/24/15 160.0 0.21 0.27
COST 150424C00162500 C 04/24/15 162.5 0.09 0.17
COST 150424C00165000 C 04/24/15 165.0 0.04 0.10
COST 150424C00167500 C 04/24/15 167.5 0.02 0.06
COST 150424C00170000 C 04/24/15 170.0 0.00 0.05
COST 150424C00172500 C 04/24/15 172.5 0.00 0.04
COST 150424C00175000 C 04/24/15 175.0 0.00 0.04
COST 150424C00177500 C 04/24/15 177.5 0.00 0.04
COST 150424C00180000 C 04/24/15 180.0 0.00 0.03
COST 150424P00125000 P 04/24/15 125.0 0.04 0.08
COST 150424P00130000 P 04/24/15 130.0 0.08 0.14
COST 150424P00133000 P 04/24/15 133.0 0.10 0.18
COST 150424P00134000 P 04/24/15 134.0 0.12 0.20
COST 150424P00135000 P 04/24/15 135.0 0.14 0.23
COST 150424P00136000 P 04/24/15 136.0 0.17 0.27
COST 150424P00137000 P 04/24/15 137.0 0.18 0.30
COST 150424P00138000 P 04/24/15 138.0 0.23 0.35
COST 150424P00139000 P 04/24/15 139.0 0.27 0.40
COST 150424P00140000 P 04/24/15 140.0 0.34 0.42
COST 150424P00141000 P 04/24/15 141.0 0.40 0.51
COST 150424P00142000 P 04/24/15 142.0 0.45 0.64
COST 150424P00143000 P 04/24/15 143.0 0.58 0.70
COST 150424P00144000 P 04/24/15 144.0 0.66 0.87
COST 150424P00145000 P 04/24/15 145.0 0.85 1.00
COST 150424P00146000 P 04/24/15 146.0 1.03 1.22
COST 150424P00147000 P 04/24/15 147.0 1.17 1.49
COST 150424P00148000 P 04/24/15 148.0 1.51 1.74
COST 150424P00149000 P 04/24/15 149.0 1.89 2.10
COST 150424P00150000 P 04/24/15 150.0 2.20 2.50
COST 150424P00152500 P 04/24/15 152.5 3.40 3.80
COST 150424P00155000 P 04/24/15 155.0 5.05 5.55
COST 150424P00157500 P 04/24/15 157.5 6.75 8.05
COST 150424P00160000 P 04/24/15 160.0 8.80 10.45
COST 150424P00162500 P 04/24/15 162.5 10.25 13.10
COST 150424P00165000 P 04/24/15 165.0 12.70 15.70
COST 150424P00167500 P 04/24/15 167.5 15.15 18.10
COST 150424P00170000 P 04/24/15 170.0 18.20 21.00
COST 150424P00172500 P 04/24/15 172.5 20.20 23.60
COST 150424P00175000 P 04/24/15 175.0 22.65 26.30
COST 150424P00177500 P 04/24/15 177.5 25.00 28.85
COST 150424P00180000 P 04/24/15 180.0 27.50 31.35
COST 150501C00120000 C 05/01/15 120.0 29.45 32.05
COST 150501C00125000 C 05/01/15 125.0 24.15 27.65
COST 150501C00130000 C 05/01/15 130.0 19.75 22.10
COST 150501C00133000 C 05/01/15 133.0 16.80 19.05
COST 150501C00134000 C 05/01/15 134.0 15.80 18.80
COST 150501C00135000 C 05/01/15 135.0 14.85 17.55
COST 150501C00136000 C 05/01/15 136.0 13.90 16.00
COST 150501C00137000 C 05/01/15 137.0 12.95 15.40
COST 150501C00138000 C 05/01/15 138.0 12.00 13.95
COST 150501C00139000 C 05/01/15 139.0 11.05 13.10
COST 150501C00140000 C 05/01/15 140.0 10.05 12.60
COST 150501C00141000 C 05/01/15 141.0 9.45 11.10
COST 150501C00142000 C 05/01/15 142.0 8.65 9.85
COST 150501C00143000 C 05/01/15 143.0 7.70 9.15
COST 150501C00144000 C 05/01/15 144.0 6.90 8.25
COST 150501C00145000 C 05/01/15 145.0 6.55 7.40
COST 150501C00146000 C 05/01/15 146.0 5.80 6.35
COST 150501C00147000 C 05/01/15 147.0 5.05 5.55
COST 150501C00148000 C 05/01/15 148.0 4.35 4.80
COST 150501C00149000 C 05/01/15 149.0 3.75 4.15
COST 150501C00150000 C 05/01/15 150.0 3.10 3.55
COST 150501C00152500 C 05/01/15 152.5 1.90 2.23
COST 150501C00155000 C 05/01/15 155.0 1.13 1.32
COST 150501C00157500 C 05/01/15 157.5 0.60 0.76
COST 150501C00160000 C 05/01/15 160.0 0.29 0.40
COST 150501C00162500 C 05/01/15 162.5 0.13 0.25
COST 150501C00165000 C 05/01/15 165.0 0.07 0.15
COST 150501C00167500 C 05/01/15 167.5 0.04 0.09
COST 150501C00170000 C 05/01/15 170.0 0.02 0.06
COST 150501C00172500 C 05/01/15 172.5 0.00 0.06
COST 150501C00175000 C 05/01/15 175.0 0.00 0.05
COST 150501C00177500 C 05/01/15 177.5 0.00 0.04
COST 150501C00180000 C 05/01/15 180.0 0.00 0.04
COST 150501P00120000 P 05/01/15 120.0 0.04 0.08
COST 150501P00125000 P 05/01/15 125.0 0.07 0.12
COST 150501P00130000 P 05/01/15 130.0 0.10 0.18
COST 150501P00133000 P 05/01/15 133.0 0.14 0.25
COST 150501P00134000 P 05/01/15 134.0 0.17 0.28
COST 150501P00135000 P 05/01/15 135.0 0.20 0.31
COST 150501P00136000 P 05/01/15 136.0 0.23 0.36
COST 150501P00137000 P 05/01/15 137.0 0.27 0.41
COST 150501P00138000 P 05/01/15 138.0 0.31 0.44
COST 150501P00139000 P 05/01/15 139.0 0.37 0.53
COST 150501P00140000 P 05/01/15 140.0 0.40 0.61
COST 150501P00141000 P 05/01/15 141.0 0.46 0.71
COST 150501P00142000 P 05/01/15 142.0 0.59 0.82
COST 150501P00143000 P 05/01/15 143.0 0.68 0.95
COST 150501P00144000 P 05/01/15 144.0 0.83 1.04
COST 150501P00145000 P 05/01/15 145.0 0.97 1.30
COST 150501P00146000 P 05/01/15 146.0 1.29 1.44
COST 150501P00147000 P 05/01/15 147.0 1.42 1.78
COST 150501P00148000 P 05/01/15 148.0 1.70 2.04
COST 150501P00149000 P 05/01/15 149.0 2.04 2.42
COST 150501P00150000 P 05/01/15 150.0 2.48 2.82
COST 150501P00152500 P 05/01/15 152.5 3.65 4.15
COST 150501P00155000 P 05/01/15 155.0 5.30 5.75
COST 150501P00157500 P 05/01/15 157.5 6.85 8.00
COST 150501P00160000 P 05/01/15 160.0 8.10 10.55
COST 150501P00162500 P 05/01/15 162.5 10.40 13.15
COST 150501P00165000 P 05/01/15 165.0 13.20 15.65
COST 150501P00167500 P 05/01/15 167.5 15.65 18.10
COST 150501P00170000 P 05/01/15 170.0 18.20 20.55
COST 150501P00172500 P 05/01/15 172.5 19.75 23.75
COST 150501P00175000 P 05/01/15 175.0 22.15 26.50
COST 150501P00177500 P 05/01/15 177.5 24.65 29.00
COST 150501P00180000 P 05/01/15 180.0 27.30 31.50
COST 150508C00125000 C 05/08/15 125.0 24.20 27.85
COST 150508C00130000 C 05/08/15 130.0 19.80 22.15
COST 150508C00135000 C 05/08/15 135.0 14.95 17.85
COST 150508C00136000 C 05/08/15 136.0 14.00 16.90
COST 150508C00137000 C 05/08/15 137.0 13.05 16.00
COST 150508C00138000 C 05/08/15 138.0 12.10 14.05
COST 150508C00139000 C 05/08/15 139.0 11.20 13.05
COST 150508C00140000 C 05/08/15 140.0 10.30 12.25
COST 150508C00141000 C 05/08/15 141.0 9.65 11.10
COST 150508C00142000 C 05/08/15 142.0 9.25 10.10
COST 150508C00143000 C 05/08/15 143.0 8.25 9.40
COST 150508C00144000 C 05/08/15 144.0 7.10 8.55
COST 150508C00145000 C 05/08/15 145.0 6.45 7.70
COST 150508C00146000 C 05/08/15 146.0 6.05 6.65
COST 150508C00147000 C 05/08/15 147.0 5.35 5.85
COST 150508C00148000 C 05/08/15 148.0 4.65 5.05
COST 150508C00149000 C 05/08/15 149.0 4.00 4.45
COST 150508C00150000 C 05/08/15 150.0 3.50 3.85
COST 150508C00152500 C 05/08/15 152.5 2.30 2.62
COST 150508C00155000 C 05/08/15 155.0 1.42 1.67
COST 150508C00157500 C 05/08/15 157.5 0.74 1.03
COST 150508C00160000 C 05/08/15 160.0 0.39 0.62
COST 150508C00162500 C 05/08/15 162.5 0.26 0.33
COST 150508C00165000 C 05/08/15 165.0 0.10 0.22
COST 150508C00167500 C 05/08/15 167.5 0.06 0.13
COST 150508C00170000 C 05/08/15 170.0 0.04 0.08
COST 150508C00172500 C 05/08/15 172.5 0.02 0.06
COST 150508C00175000 C 05/08/15 175.0 0.00 0.05
COST 150508C00177500 C 05/08/15 177.5 0.00 0.05
COST 150508C00180000 C 05/08/15 180.0 0.00 0.04
COST 150508C00182500 C 05/08/15 182.5 0.00 0.04
COST 150508C00185000 C 05/08/15 185.0 0.00 0.04
COST 150508C00187500 C 05/08/15 187.5 0.00 0.03
COST 150508C00190000 C 05/08/15 190.0 0.00 0.03
COST 150508C00195000 C 05/08/15 195.0 0.00 0.03
COST 150508C00200000 C 05/08/15 200.0 0.00 0.03
COST 150508P00125000 P 05/08/15 125.0 0.10 0.14
COST 150508P00130000 P 05/08/15 130.0 0.15 0.24
COST 150508P00135000 P 05/08/15 135.0 0.30 0.42
COST 150508P00136000 P 05/08/15 136.0 0.34 0.47
COST 150508P00137000 P 05/08/15 137.0 0.40 0.53
COST 150508P00138000 P 05/08/15 138.0 0.48 0.57
COST 150508P00139000 P 05/08/15 139.0 0.52 0.68
COST 150508P00140000 P 05/08/15 140.0 0.56 0.77
COST 150508P00141000 P 05/08/15 141.0 0.72 0.87
COST 150508P00142000 P 05/08/15 142.0 0.87 1.00
COST 150508P00143000 P 05/08/15 143.0 0.97 1.17
COST 150508P00144000 P 05/08/15 144.0 1.13 1.34
COST 150508P00145000 P 05/08/15 145.0 1.36 1.55
COST 150508P00146000 P 05/08/15 146.0 1.59 1.80
COST 150508P00147000 P 05/08/15 147.0 1.86 2.07
COST 150508P00148000 P 05/08/15 148.0 2.16 2.41
COST 150508P00149000 P 05/08/15 149.0 2.57 2.76
COST 150508P00150000 P 05/08/15 150.0 3.00 3.20
COST 150508P00152500 P 05/08/15 152.5 4.10 4.45
COST 150508P00155000 P 05/08/15 155.0 5.65 6.10
COST 150508P00157500 P 05/08/15 157.5 7.40 8.25
COST 150508P00160000 P 05/08/15 160.0 8.60 10.60
COST 150508P00162500 P 05/08/15 162.5 10.85 13.20
COST 150508P00165000 P 05/08/15 165.0 13.15 15.60
COST 150508P00167500 P 05/08/15 167.5 15.55 18.05
COST 150508P00170000 P 05/08/15 170.0 18.05 20.60
COST 150508P00172500 P 05/08/15 172.5 20.85 23.25
COST 150508P00175000 P 05/08/15 175.0 22.85 25.60
COST 150508P00177500 P 05/08/15 177.5 24.80 28.95
COST 150508P00180000 P 05/08/15 180.0 27.85 31.50
COST 150508P00182500 P 05/08/15 182.5 30.35 34.05
COST 150508P00185000 P 05/08/15 185.0 32.75 35.60
COST 150508P00187500 P 05/08/15 187.5 35.35 39.00
COST 150508P00190000 P 05/08/15 190.0 37.85 41.50
COST 150508P00195000 P 05/08/15 195.0 42.75 45.60
COST 150508P00200000 P 05/08/15 200.0 47.85 51.45
COST 150515C00080000 C 05/15/15 80.0 69.00 72.40
COST 150515C00085000 C 05/15/15 85.0 63.90 67.45
COST 150515C00090000 C 05/15/15 90.0 59.00 62.45
COST 150515C00095000 C 05/15/15 95.0 54.00 57.45
COST 150515C00100000 C 05/15/15 100.0 48.90 52.50
COST 150515C00105000 C 05/15/15 105.0 44.40 47.05
COST 150515C00110000 C 05/15/15 110.0 39.45 42.10
COST 150515C00115000 C 05/15/15 115.0 34.45 37.10
COST 150515C00120000 C 05/15/15 120.0 29.55 32.55
COST 150515C00125000 C 05/15/15 125.0 24.55 27.40
COST 150515C00130000 C 05/15/15 130.0 19.85 21.80
COST 150515C00135000 C 05/15/15 135.0 15.00 17.10
COST 150515C00140000 C 05/15/15 140.0 10.55 12.20
COST 150515C00145000 C 05/15/15 145.0 7.00 7.50
COST 150515C00150000 C 05/15/15 150.0 3.75 3.85
COST 150515C00155000 C 05/15/15 155.0 1.62 1.70
COST 150515C00160000 C 05/15/15 160.0 0.59 0.64
COST 150515C00165000 C 05/15/15 165.0 0.20 0.24
COST 150515C00170000 C 05/15/15 170.0 0.06 0.12
COST 150515C00175000 C 05/15/15 175.0 0.02 0.06
COST 150515C00180000 C 05/15/15 180.0 0.00 0.05
COST 150515C00185000 C 05/15/15 185.0 0.00 0.04
COST 150515C00190000 C 05/15/15 190.0 0.00 0.03
COST 150515C00195000 C 05/15/15 195.0 0.00 0.03
COST 150515C00200000 C 05/15/15 200.0 0.00 0.03
COST 150515C00210000 C 05/15/15 210.0 0.00 0.02
COST 150515C00220000 C 05/15/15 220.0 0.00 0.02
COST 150515P00080000 P 05/15/15 80.0 0.00 0.02
COST 150515P00085000 P 05/15/15 85.0 0.00 0.02
COST 150515P00090000 P 05/15/15 90.0 0.00 0.03
COST 150515P00095000 P 05/15/15 95.0 0.00 0.04
COST 150515P00100000 P 05/15/15 100.0 0.03 0.04
COST 150515P00105000 P 05/15/15 105.0 0.04 0.06
COST 150515P00110000 P 05/15/15 110.0 0.06 0.07
COST 150515P00115000 P 05/15/15 115.0 0.06 0.10
COST 150515P00120000 P 05/15/15 120.0 0.09 0.13
COST 150515P00125000 P 05/15/15 125.0 0.12 0.20
COST 150515P00130000 P 05/15/15 130.0 0.22 0.29
COST 150515P00135000 P 05/15/15 135.0 0.43 0.47
COST 150515P00140000 P 05/15/15 140.0 0.82 0.89
COST 150515P00145000 P 05/15/15 145.0 1.67 1.78
COST 150515P00150000 P 05/15/15 150.0 3.30 3.55
COST 150515P00155000 P 05/15/15 155.0 6.20 6.50
COST 150515P00160000 P 05/15/15 160.0 9.25 11.05
COST 150515P00165000 P 05/15/15 165.0 13.60 16.05
COST 150515P00170000 P 05/15/15 170.0 18.30 20.85
COST 150515P00175000 P 05/15/15 175.0 23.00 26.00
COST 150515P00180000 P 05/15/15 180.0 27.85 31.50
COST 150515P00185000 P 05/15/15 185.0 32.85 36.45
COST 150515P00190000 P 05/15/15 190.0 37.85 41.45
COST 150515P00195000 P 05/15/15 195.0 42.85 46.50
COST 150515P00200000 P 05/15/15 200.0 47.80 51.45
COST 150515P00210000 P 05/15/15 210.0 57.80 61.45
COST 150515P00220000 P 05/15/15 220.0 67.80 71.45
COST 150717C00065000 C 07/17/15 65.0 83.95 87.60
COST 150717C00070000 C 07/17/15 70.0 78.90 82.55
COST 150717C00075000 C 07/17/15 75.0 73.60 77.85
COST 150717C00080000 C 07/17/15 80.0 68.85 72.50
COST 150717C00085000 C 07/17/15 85.0 63.85 67.50
COST 150717C00090000 C 07/17/15 90.0 58.90 62.40
COST 150717C00095000 C 07/17/15 95.0 54.45 57.40
COST 150717C00100000 C 07/17/15 100.0 49.50 52.55
COST 150717C00105000 C 07/17/15 105.0 44.50 47.55
COST 150717C00110000 C 07/17/15 110.0 39.55 42.50
COST 150717C00115000 C 07/17/15 115.0 34.85 36.65
COST 150717C00120000 C 07/17/15 120.0 29.95 31.85
COST 150717C00125000 C 07/17/15 125.0 25.35 27.00
COST 150717C00130000 C 07/17/15 130.0 20.65 22.15
COST 150717C00135000 C 07/17/15 135.0 16.15 17.40
COST 150717C00140000 C 07/17/15 140.0 11.80 12.80
COST 150717C00145000 C 07/17/15 145.0 8.60 8.95
COST 150717C00150000 C 07/17/15 150.0 5.60 5.85
COST 150717C00155000 C 07/17/15 155.0 3.30 3.50
COST 150717C00160000 C 07/17/15 160.0 1.83 1.99
COST 150717C00165000 C 07/17/15 165.0 0.94 1.08
COST 150717C00170000 C 07/17/15 170.0 0.47 0.58
COST 150717C00175000 C 07/17/15 175.0 0.24 0.28
COST 150717C00180000 C 07/17/15 180.0 0.12 0.18
COST 150717C00185000 C 07/17/15 185.0 0.06 0.11
COST 150717C00190000 C 07/17/15 190.0 0.03 0.07
COST 150717C00195000 C 07/17/15 195.0 0.01 0.06
COST 150717C00205000 C 07/17/15 205.0 0.00 0.04
COST 150717P00065000 P 07/17/15 65.0 0.00 0.02
COST 150717P00070000 P 07/17/15 70.0 0.00 0.03
COST 150717P00075000 P 07/17/15 75.0 0.00 0.04
COST 150717P00080000 P 07/17/15 80.0 0.00 0.05
COST 150717P00085000 P 07/17/15 85.0 0.02 0.06
COST 150717P00090000 P 07/17/15 90.0 0.03 0.08
COST 150717P00095000 P 07/17/15 95.0 0.05 0.10
COST 150717P00100000 P 07/17/15 100.0 0.08 0.12
COST 150717P00105000 P 07/17/15 105.0 0.12 0.16
COST 150717P00110000 P 07/17/15 110.0 0.17 0.23
COST 150717P00115000 P 07/17/15 115.0 0.22 0.29
COST 150717P00120000 P 07/17/15 120.0 0.30 0.40
COST 150717P00125000 P 07/17/15 125.0 0.51 0.58
COST 150717P00130000 P 07/17/15 130.0 0.78 0.88
COST 150717P00135000 P 07/17/15 135.0 1.26 1.38
COST 150717P00140000 P 07/17/15 140.0 2.04 2.18
COST 150717P00145000 P 07/17/15 145.0 3.30 3.50
COST 150717P00150000 P 07/17/15 150.0 5.30 5.40
COST 150717P00155000 P 07/17/15 155.0 7.90 8.15
COST 150717P00160000 P 07/17/15 160.0 11.35 11.75
COST 150717P00165000 P 07/17/15 165.0 14.95 16.30
COST 150717P00170000 P 07/17/15 170.0 19.40 21.10
COST 150717P00175000 P 07/17/15 175.0 23.10 26.20
COST 150717P00180000 P 07/17/15 180.0 28.00 31.05
COST 150717P00185000 P 07/17/15 185.0 33.35 36.05
COST 150717P00190000 P 07/17/15 190.0 37.90 40.95
COST 150717P00195000 P 07/17/15 195.0 42.85 46.50
COST 150717P00205000 P 07/17/15 205.0 52.80 56.45
COST 151016C00075000 C 10/16/15 75.0 73.90 77.40
COST 151016C00080000 C 10/16/15 80.0 68.80 72.40
COST 151016C00085000 C 10/16/15 85.0 63.70 67.75
COST 151016C00090000 C 10/16/15 90.0 59.35 61.40
COST 151016C00095000 C 10/16/15 95.0 54.40 57.75
COST 151016C00100000 C 10/16/15 100.0 49.55 52.90
COST 151016C00105000 C 10/16/15 105.0 44.65 47.70
COST 151016C00110000 C 10/16/15 110.0 39.60 43.00
COST 151016C00115000 C 10/16/15 115.0 34.75 38.05
COST 151016C00120000 C 10/16/15 120.0 30.20 32.60
COST 151016C00125000 C 10/16/15 125.0 25.85 27.75
COST 151016C00130000 C 10/16/15 130.0 21.40 23.20
COST 151016C00135000 C 10/16/15 135.0 17.20 18.65
COST 151016C00140000 C 10/16/15 140.0 13.80 14.15
COST 151016C00145000 C 10/16/15 145.0 10.35 10.65
COST 151016C00150000 C 10/16/15 150.0 7.45 7.70
COST 151016C00155000 C 10/16/15 155.0 5.15 5.40
COST 151016C00160000 C 10/16/15 160.0 3.40 3.55
COST 151016C00165000 C 10/16/15 165.0 2.16 2.28
COST 151016C00170000 C 10/16/15 170.0 1.34 1.46
COST 151016C00175000 C 10/16/15 175.0 0.83 0.94
COST 151016C00180000 C 10/16/15 180.0 0.51 0.59
COST 151016C00185000 C 10/16/15 185.0 0.31 0.41
COST 151016C00190000 C 10/16/15 190.0 0.19 0.28
COST 151016C00195000 C 10/16/15 195.0 0.11 0.20
COST 151016C00200000 C 10/16/15 200.0 0.07 0.14
COST 151016C00210000 C 10/16/15 210.0 0.03 0.08
COST 151016C00220000 C 10/16/15 220.0 0.01 0.06
COST 151016P00075000 P 10/16/15 75.0 0.05 0.08
COST 151016P00080000 P 10/16/15 80.0 0.07 0.12
COST 151016P00085000 P 10/16/15 85.0 0.11 0.15
COST 151016P00090000 P 10/16/15 90.0 0.15 0.19
COST 151016P00095000 P 10/16/15 95.0 0.19 0.26
COST 151016P00100000 P 10/16/15 100.0 0.24 0.34
COST 151016P00105000 P 10/16/15 105.0 0.30 0.42
COST 151016P00110000 P 10/16/15 110.0 0.41 0.56
COST 151016P00115000 P 10/16/15 115.0 0.59 0.73
COST 151016P00120000 P 10/16/15 120.0 0.84 0.99
COST 151016P00125000 P 10/16/15 125.0 1.19 1.33
COST 151016P00130000 P 10/16/15 130.0 1.73 1.87
COST 151016P00135000 P 10/16/15 135.0 2.51 2.65
COST 151016P00140000 P 10/16/15 140.0 3.60 3.80
COST 151016P00145000 P 10/16/15 145.0 5.10 5.35
COST 151016P00150000 P 10/16/15 150.0 7.15 7.45
COST 151016P00155000 P 10/16/15 155.0 9.80 10.15
COST 151016P00160000 P 10/16/15 160.0 13.05 13.40
COST 151016P00165000 P 10/16/15 165.0 16.75 17.20
COST 151016P00170000 P 10/16/15 170.0 20.30 21.90
COST 151016P00175000 P 10/16/15 175.0 23.75 26.40
COST 151016P00180000 P 10/16/15 180.0 28.55 31.50
COST 151016P00185000 P 10/16/15 185.0 33.15 36.35
COST 151016P00190000 P 10/16/15 190.0 37.95 41.25
COST 151016P00195000 P 10/16/15 195.0 43.15 46.30
COST 151016P00200000 P 10/16/15 200.0 47.85 51.25
COST 151016P00210000 P 10/16/15 210.0 57.80 61.20
COST 151016P00220000 P 10/16/15 220.0 67.65 71.60
COST 160115C00055000 C 01/15/16 55.0 93.55 97.35
COST 160115C00060000 C 01/15/16 60.0 88.70 92.35
COST 160115C00065000 C 01/15/16 65.0 83.70 87.35
COST 160115C00070000 C 01/15/16 70.0 78.70 82.35
COST 160115C00075000 C 01/15/16 75.0 73.70 77.85
COST 160115C00080000 C 01/15/16 80.0 68.70 72.85
COST 160115C00085000 C 01/15/16 85.0 64.00 66.55
COST 160115C00090000 C 01/15/16 90.0 58.85 63.00
COST 160115C00095000 C 01/15/16 95.0 54.05 57.80
COST 160115C00100000 C 01/15/16 100.0 49.30 51.30
COST 160115C00105000 C 01/15/16 105.0 44.15 47.25
COST 160115C00110000 C 01/15/16 110.0 39.50 42.55
COST 160115C00115000 C 01/15/16 115.0 35.00 37.30
COST 160115C00120000 C 01/15/16 120.0 31.50 32.55
COST 160115C00125000 C 01/15/16 125.0 26.40 27.95
COST 160115C00130000 C 01/15/16 130.0 22.15 23.65
COST 160115C00135000 C 01/15/16 135.0 18.50 19.65
COST 160115C00140000 C 01/15/16 140.0 15.10 15.60
COST 160115C00145000 C 01/15/16 145.0 11.85 12.05
COST 160115C00150000 C 01/15/16 150.0 9.00 9.25
COST 160115C00155000 C 01/15/16 155.0 6.65 6.85
COST 160115C00160000 C 01/15/16 160.0 4.80 5.00
COST 160115C00165000 C 01/15/16 165.0 3.35 3.60
COST 160115C00170000 C 01/15/16 170.0 2.27 2.49
COST 160115C00175000 C 01/15/16 175.0 1.53 1.73
COST 160115C00180000 C 01/15/16 180.0 1.04 1.22
COST 160115C00185000 C 01/15/16 185.0 0.70 0.88
COST 160115C00190000 C 01/15/16 190.0 0.48 0.65
COST 160115C00195000 C 01/15/16 195.0 0.32 0.46
COST 160115C00200000 C 01/15/16 200.0 0.23 0.34
COST 160115C00205000 C 01/15/16 205.0 0.16 0.25
COST 160115P00055000 P 01/15/16 55.0 0.04 0.06
COST 160115P00060000 P 01/15/16 60.0 0.04 0.10
COST 160115P00065000 P 01/15/16 65.0 0.06 0.13
COST 160115P00070000 P 01/15/16 70.0 0.10 0.15
COST 160115P00075000 P 01/15/16 75.0 0.15 0.19
COST 160115P00080000 P 01/15/16 80.0 0.20 0.24
COST 160115P00085000 P 01/15/16 85.0 0.24 0.31
COST 160115P00090000 P 01/15/16 90.0 0.30 0.40
COST 160115P00095000 P 01/15/16 95.0 0.37 0.44
COST 160115P00100000 P 01/15/16 100.0 0.49 0.61
COST 160115P00105000 P 01/15/16 105.0 0.63 0.79
COST 160115P00110000 P 01/15/16 110.0 0.84 1.03
COST 160115P00115000 P 01/15/16 115.0 1.14 1.32
COST 160115P00120000 P 01/15/16 120.0 1.53 1.65
COST 160115P00125000 P 01/15/16 125.0 2.04 2.20
COST 160115P00130000 P 01/15/16 130.0 2.79 2.96
COST 160115P00135000 P 01/15/16 135.0 3.75 3.95
COST 160115P00140000 P 01/15/16 140.0 5.05 5.25
COST 160115P00145000 P 01/15/16 145.0 6.80 7.05
COST 160115P00150000 P 01/15/16 150.0 8.95 9.20
COST 160115P00155000 P 01/15/16 155.0 11.50 11.85
COST 160115P00160000 P 01/15/16 160.0 14.65 14.95
COST 160115P00165000 P 01/15/16 165.0 18.25 18.55
COST 160115P00170000 P 01/15/16 170.0 21.40 23.15
COST 160115P00175000 P 01/15/16 175.0 25.10 27.40
COST 160115P00180000 P 01/15/16 180.0 29.00 31.90
COST 160115P00185000 P 01/15/16 185.0 33.55 37.50
COST 160115P00190000 P 01/15/16 190.0 38.25 42.10
COST 160115P00195000 P 01/15/16 195.0 43.05 47.05
COST 160115P00200000 P 01/15/16 200.0 47.85 51.95
COST 160115P00205000 P 01/15/16 205.0 52.85 56.85
COST 170120C00060000 C 01/20/17 60.0 88.35 93.00
COST 170120C00065000 C 01/20/17 65.0 83.35 88.00
COST 170120C00070000 C 01/20/17 70.0 78.35 83.00
COST 170120C00075000 C 01/20/17 75.0 73.45 77.60
COST 170120C00080000 C 01/20/17 80.0 68.15 73.00
COST 170120C00085000 C 01/20/17 85.0 63.60 68.10
COST 170120C00090000 C 01/20/17 90.0 58.70 63.50
COST 170120C00095000 C 01/20/17 95.0 54.00 58.50
COST 170120C00100000 C 01/20/17 100.0 49.50 53.80
COST 170120C00105000 C 01/20/17 105.0 45.00 49.50
COST 170120C00110000 C 01/20/17 110.0 41.45 44.55
COST 170120C00115000 C 01/20/17 115.0 37.20 39.70
COST 170120C00120000 C 01/20/17 120.0 33.50 35.55
COST 170120C00125000 C 01/20/17 125.0 29.35 31.60
COST 170120C00130000 C 01/20/17 130.0 25.50 27.95
COST 170120C00135000 C 01/20/17 135.0 22.70 23.95
COST 170120C00140000 C 01/20/17 140.0 19.25 20.65
COST 170120C00145000 C 01/20/17 145.0 16.25 17.70
COST 170120C00150000 C 01/20/17 150.0 14.00 15.05
COST 170120C00155000 C 01/20/17 155.0 11.70 12.50
COST 170120C00160000 C 01/20/17 160.0 9.10 10.55
COST 170120C00165000 C 01/20/17 165.0 7.30 8.70
COST 170120C00170000 C 01/20/17 170.0 5.85 7.15
COST 170120C00175000 C 01/20/17 175.0 4.60 5.85
COST 170120C00180000 C 01/20/17 180.0 3.65 4.75
COST 170120C00185000 C 01/20/17 185.0 2.86 3.85
COST 170120C00190000 C 01/20/17 190.0 2.33 3.10
COST 170120C00195000 C 01/20/17 195.0 1.75 2.50
COST 170120C00200000 C 01/20/17 200.0 1.37 2.01
COST 170120P00060000 P 01/20/17 60.0 0.30 0.37
COST 170120P00065000 P 01/20/17 65.0 0.34 0.47
COST 170120P00070000 P 01/20/17 70.0 0.42 0.56
COST 170120P00075000 P 01/20/17 75.0 0.48 0.68
COST 170120P00080000 P 01/20/17 80.0 0.59 0.82
COST 170120P00085000 P 01/20/17 85.0 0.76 1.03
COST 170120P00090000 P 01/20/17 90.0 0.96 1.27
COST 170120P00095000 P 01/20/17 95.0 1.20 1.58
COST 170120P00100000 P 01/20/17 100.0 1.51 1.96
COST 170120P00105000 P 01/20/17 105.0 1.95 2.43
COST 170120P00110000 P 01/20/17 110.0 2.39 3.00
COST 170120P00115000 P 01/20/17 115.0 3.00 3.70
COST 170120P00120000 P 01/20/17 120.0 3.80 4.55
COST 170120P00125000 P 01/20/17 125.0 4.75 5.60
COST 170120P00130000 P 01/20/17 130.0 5.85 6.75
COST 170120P00135000 P 01/20/17 135.0 7.25 8.35
COST 170120P00140000 P 01/20/17 140.0 8.90 10.10
COST 170120P00145000 P 01/20/17 145.0 10.90 12.10
COST 170120P00150000 P 01/20/17 150.0 13.20 14.40
COST 170120P00155000 P 01/20/17 155.0 15.75 17.00
COST 170120P00160000 P 01/20/17 160.0 18.60 19.90
COST 170120P00165000 P 01/20/17 165.0 21.80 23.05
COST 170120P00170000 P 01/20/17 170.0 25.35 26.50
COST 170120P00175000 P 01/20/17 175.0 29.10 30.20
COST 170120P00180000 P 01/20/17 180.0 31.80 34.65
COST 170120P00185000 P 01/20/17 185.0 36.15 38.80
COST 170120P00190000 P 01/20/17 190.0 40.50 43.15
COST 170120P00195000 P 01/20/17 195.0 44.95 48.30
COST 170120P00200000 P 01/20/17 200.0 49.55 53.30

OPRA data is delayed 15 minutes.